XAKUR
BIST ARACI KURUMLAR
15:10:11
103563.71 ₺
+87.55 (%+0.08)
Previous Close: 103476.16·
Volatility: 2.64
Day Low₺102279.19
Day High₺105013.23
Market Data
Week over week (WoW)
-11.56%
Month over month (MoM)
-11.12%
Year to date (YTD)
+0.11%
Year over year (YoY)
+75.40%
XAKUR: BIST ARACI KURUMLAR Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,265.5233
CLOSE 1,266.9819
Low
LOW 1,131.19
High
HIGH 1,478.95
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 11/03/2019 | 1,150 | 1,159.19 | 1,134.95 | 1,134.95 |
| 11/04/2019 | 1,143.33 | 1,148.74 | 1,131.19 | 1,139.37 |
| 11/05/2019 | 1,139.15 | 1,158.56 | 1,135.64 | 1,155.66 |
| 11/06/2019 | 1,160.53 | 1,173.86 | 1,156.45 | 1,168.23 |
| 11/07/2019 | 1,171.09 | 1,179.11 | 1,164.52 | 1,168.38 |
| 11/10/2019 | 1,175.47 | 1,182.89 | 1,169.53 | 1,180.47 |
| 11/11/2019 | 1,177.6 | 1,200.29 | 1,175.77 | 1,180.3 |
| 11/12/2019 | 1,186.44 | 1,194.99 | 1,169.15 | 1,176.87 |
| 11/13/2019 | 1,164.79 | 1,227.08 | 1,162.13 | 1,222.54 |
| 11/14/2019 | 1,225.15 | 1,257.75 | 1,225.15 | 1,252.58 |
| 11/17/2019 | 1,252.79 | 1,285.48 | 1,245.16 | 1,276.9 |
| 11/18/2019 | 1,281.77 | 1,286.62 | 1,256.48 | 1,268.23 |
| 11/19/2019 | 1,271.47 | 1,281.2 | 1,260.61 | 1,269.69 |
| 11/20/2019 | 1,273.41 | 1,275.61 | 1,245.34 | 1,245.34 |
| 11/21/2019 | 1,251.53 | 1,252.88 | 1,212.86 | 1,215.21 |
| 11/24/2019 | 1,227.41 | 1,237.32 | 1,198.43 | 1,216.9 |
| 11/25/2019 | 1,222.85 | 1,228.09 | 1,207.48 | 1,221.32 |
| 11/26/2019 | 1,223.92 | 1,243.17 | 1,217.04 | 1,232.77 |
| 11/27/2019 | 1,235.36 | 1,256.84 | 1,235.36 | 1,245.97 |
| 11/28/2019 | 1,245.13 | 1,262.92 | 1,238.7 | 1,260.91 |
| 12/01/2019 | 1,268.09 | 1,288.05 | 1,263.85 | 1,272.87 |
| 12/02/2019 | 1,276.02 | 1,301.81 | 1,268.91 | 1,288 |
| 12/03/2019 | 1,297.21 | 1,317.11 | 1,297.21 | 1,301.89 |
| 12/04/2019 | 1,307.09 | 1,307.41 | 1,293.34 | 1,298.5 |
| 12/05/2019 | 1,303.47 | 1,310.53 | 1,298.83 | 1,304.67 |
| 12/08/2019 | 1,307.75 | 1,307.98 | 1,294.11 | 1,297.73 |
| 12/09/2019 | 1,295.42 | 1,300.42 | 1,273.65 | 1,283.14 |
| 12/10/2019 | 1,269.44 | 1,296.42 | 1,246.13 | 1,296.42 |
| 12/11/2019 | 1,305.37 | 1,312.45 | 1,298.14 | 1,303.94 |
| 12/12/2019 | 1,311.47 | 1,311.47 | 1,288.44 | 1,297.99 |
| 12/15/2019 | 1,295.43 | 1,295.63 | 1,275.33 | 1,285.48 |
| 12/16/2019 | 1,286.08 | 1,295.91 | 1,285.4 | 1,295.6 |
| 12/17/2019 | 1,303.81 | 1,315.53 | 1,277.74 | 1,283.06 |
| 12/18/2019 | 1,283.49 | 1,287.78 | 1,273.9 | 1,280.83 |
| 12/19/2019 | 1,281.91 | 1,285.27 | 1,271.83 | 1,274.51 |
| 12/22/2019 | 1,273.34 | 1,298.05 | 1,270.03 | 1,285.5 |
| 12/23/2019 | 1,307.97 | 1,332.64 | 1,298.3 | 1,330.21 |
| 12/24/2019 | 1,334.82 | 1,370.43 | 1,334.82 | 1,364.53 |
| 12/25/2019 | 1,379.89 | 1,383.12 | 1,367.45 | 1,369.44 |
| 12/26/2019 | 1,395.23 | 1,407.22 | 1,360.52 | 1,391.7 |
| 12/29/2019 | 1,430.01 | 1,440.26 | 1,422.52 | 1,429.06 |
| 12/30/2019 | 1,459.48 | 1,478.95 | 1,445.58 | 1,445.58 |